Svenska Cellulosa Aktiebolaget SCA (publ) (LON:0MCJ)
London · Delayed Price · Currency is GBP · Price in SEK 109.30
+3.40 (3.21%)
At close: Mar 25, 2026
LON:0MCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 108.60 | 109.30 | 108.60 | 109.30 | 109.30 | 3.21% | 152 |
| Mar 24, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -2.40% | 1 |
| Mar 23, 2026 | 107.40 | 108.50 | 106.20 | 108.50 | 108.50 | -4.15% | 5,367 |
| Mar 17, 2026 | 112.00 | 113.20 | 112.00 | 113.20 | 113.20 | -1.91% | 686 |
| Mar 3, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -6.79% | 1 |
| Feb 26, 2026 | 123.10 | 123.80 | 123.10 | 123.80 | 123.80 | 0.65% | 2,199 |
| Feb 25, 2026 | 121.20 | 123.00 | 121.20 | 123.00 | 123.00 | -0.73% | 818 |
| Feb 24, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 2.23% | 1,676 |
| Feb 18, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -0.49% | 535 |
| Feb 16, 2026 | 122.60 | 122.60 | 121.80 | 121.80 | 121.80 | -2.17% | 64 |
| Feb 13, 2026 | 125.10 | 125.10 | 124.50 | 124.50 | 124.50 | 4.01% | 3,731 |
| Feb 10, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 2.05% | 1,067 |
| Feb 9, 2026 | 117.10 | 117.30 | 116.90 | 117.30 | 117.30 | 0.95% | 2,219 |
| Feb 4, 2026 | 113.80 | 116.20 | 113.80 | 116.20 | 116.20 | 4.59% | 4,663 |
| Feb 3, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -0.63% | 693 |
| Feb 2, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0.63% | 230 |
| Jan 30, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -4.64% | 38 |
| Jan 23, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.51% | 225 |
| Jan 22, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 0.09% | 2 |
| Jan 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.52% | 888 |
| Jan 19, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -1.33% | 3 |
| Jan 16, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 0.17% | 32 |
| Jan 9, 2026 | 120.00 | 120.20 | 120.00 | 120.20 | 120.20 | 1.69% | 80 |
| Jan 8, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -3.75% | 2 |
| Dec 30, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 1.82% | 38 |
| Dec 19, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.33% | 4 |
| Dec 17, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - | 86 |
| Dec 16, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.84% | 84 |
| Nov 20, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -0.75% | 450 |
| Nov 19, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -5.36% | 668 |
| Nov 10, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 0.71% | 3 |
| Oct 30, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | 2 |
| Oct 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | 2 |
| Oct 21, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.40% | 800 |
| Oct 20, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0.57% | 182 |
| Oct 17, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.82% | 124 |
| Oct 16, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -0.33% | 133 |
| Oct 15, 2025 | 121.40 | 122.20 | 121.40 | 122.20 | 122.20 | 1.66% | 191 |
| Oct 13, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -1.31% | 642 |
| Oct 9, 2025 | 121.60 | 121.80 | 120.80 | 121.80 | 121.80 | -1.14% | 676 |
| Oct 7, 2025 | 122.20 | 123.20 | 122.20 | 123.20 | 123.20 | -2.22% | 816 |
| Oct 3, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.32% | 119 |
| Oct 1, 2025 | 125.80 | 126.40 | 125.80 | 126.40 | 126.40 | 1.20% | 238 |
| Sep 30, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 1.88% | 1,026 |
| Sep 26, 2025 | 122.00 | 122.60 | 122.00 | 122.60 | 122.60 | -1.45% | 256 |
| Sep 25, 2025 | 124.60 | 124.60 | 124.40 | 124.40 | 124.40 | 0.16% | 123 |